Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.89	11.90	11.79	11.90	112,973	+0.09(+0.72%)
Apr 28, 2005	11.90	11.90	11.81	11.81	149,598	-0.13(-1.13%)
Apr 27, 2005	12.01	12.01	11.90	11.95	136,216	-0.16(-1.29%)
Apr 26, 2005	12.05	12.14	12.05	12.10	76,348	-0.04(-0.35%)
Apr 25, 2005	12.07	12.22	12.07	12.15	67,474	+0.07(+0.59%)
Apr 22, 2005	12.13	12.25	12.08	12.08	147,485	-0.01(-0.12%)
Apr 21, 2005	12.15	12.15	12.01	12.09	83,532	+0.04(+0.29%)
Apr 20, 2005	12.13	12.17	11.95	12.05	119,030	-0.01(-0.12%)
Apr 19, 2005	12.03	12.16	11.98	12.07	110,578	+0.08(+0.65%)
Apr 18, 2005	11.78	11.99	11.71	11.99	221,017	+0.11(+0.96%)
Apr 15, 2005	12.00	12.03	11.86	11.88	445,696	-0.13(-1.06%)
Apr 14, 2005	12.21	12.21	11.98	12.00	340,470	-0.23(-1.91%)
Apr 13, 2005	12.35	12.37	12.21	12.24	221,721	-0.13(-1.03%)
Apr 12, 2005	12.46	12.46	12.25	12.37	343,287	-0.08(-0.63%)
Apr 11, 2005	12.42	12.52	12.39	12.44	93,534	-0.06(-0.45%)
Apr 08, 2005	12.46	12.57	12.43	12.50	143,823	-0.06(-0.51%)
Apr 07, 2005	12.67	12.68	12.49	12.57	206,085	-0.10(-0.78%)
Apr 06, 2005	12.55	12.66	12.49	12.66	170,023	+0.11(+0.91%)
Apr 05, 2005	12.54	12.58	12.54	12.55	285,533	+0.00(+0.00%)
Apr 04, 2005	12.61	12.64	12.54	12.55	255,529	-0.06(-0.51%)
Apr 01, 2005	12.71	12.71	12.58	12.61	251,443	-0.06(-0.45%)
Mar 31, 2005	12.49	12.67	12.47	12.67	569,798	+0.32(+2.59%)
Mar 30, 2005	12.33	12.35	12.21	12.35	100,577	+0.10(+0.81%)
Mar 29, 2005	12.32	12.47	12.25	12.25	307,649	-0.04(-0.29%)
Mar 28, 2005	12.41	12.41	12.21	12.29	250,598	-0.13(-1.09%)
Mar 24, 2005	12.40	12.52	12.38	12.42	341,174	+0.03(+0.23%)
Mar 23, 2005	12.57	12.57	12.27	12.39	292,858	-0.24(-1.91%)
Mar 22, 2005	12.67	12.85	12.64	12.64	364,135	-0.06(-0.45%)
Mar 21, 2005	12.85	12.85	12.64	12.69	225,243	-0.16(-1.27%)
Mar 18, 2005	12.86	12.93	12.83	12.86	215,945	-0.03(-0.22%)
Mar 17, 2005	12.74	12.93	12.74	12.88	537,681	+0.14(+1.11%)
Mar 16, 2005	12.81	12.88	12.72	12.74	212,142	-0.04(-0.33%)
Mar 15, 2005	12.81	12.90	12.79	12.79	149,739	-0.01(-0.11%)
Mar 14, 2005	12.79	12.81	12.71	12.80	146,781	-0.01(-0.11%)
Mar 11, 2005	12.80	12.86	12.74	12.81	303,423	+0.04(+0.33%)
Mar 10, 2005	12.95	12.95	12.71	12.77	321,031	-0.17(-1.32%)
Mar 09, 2005	13.35	13.35	12.91	12.94	532,469	-0.06(-0.49%)
Mar 08, 2005	12.88	13.01	12.88	13.01	108,606	+0.19(+1.50%)
Mar 07, 2005	12.83	12.84	12.74	12.81	179,180	-0.04(-0.28%)
Mar 04, 2005	12.77	12.91	12.67	12.85	178,335	+0.29(+2.32%)
Mar 03, 2005	12.52	12.60	12.51	12.56	73,249	+0.01(+0.06%)
Mar 02, 2005	12.42	12.55	12.35	12.55	117,903	+0.11(+0.86%)
Mar 01, 2005	12.43	12.49	12.35	12.44	96,210	-0.05(-0.40%)
Feb 28, 2005	12.65	12.66	12.42	12.49	529,511	-0.02(-0.17%)
Feb 25, 2005	12.32	12.57	12.32	12.52	175,376	+0.13(+1.03%)
Feb 24, 2005	12.24	12.39	12.15	12.39	608,113	+0.00(+0.00%)
Feb 23, 2005	12.39	12.44	12.28	12.39	203,408	-0.04(-0.34%)
Feb 22, 2005	12.39	12.61	12.39	12.43	399,352	+0.07(+0.57%)
Feb 18, 2005	12.37	12.41	12.31	12.36	179,461	+0.02(+0.17%)
Feb 17, 2005	12.34	12.38	12.25	12.34	1,576,137	+0.04(+0.29%)
Feb 16, 2005	12.29	12.33	12.14	12.30	644,879	-0.02(-0.17%)
Feb 15, 2005	12.27	12.35	12.22	12.32	153,261	+0.07(+0.58%)
Feb 14, 2005	12.27	12.28	12.17	12.25	210,733	+0.04(+0.35%)
Feb 11, 2005	12.10	12.25	12.07	12.21	1,084,237	+0.09(+0.70%)
Feb 10, 2005	11.91	12.14	11.89	12.13	159,459	+0.33(+2.83%)
Feb 09, 2005	11.78	11.86	11.77	11.79	62,262	-0.04(-0.36%)
Feb 08, 2005	11.75	11.86	11.72	11.83	115,509	+0.06(+0.54%)
Feb 07, 2005	11.81	11.84	11.76	11.77	438,371	-0.06(-0.48%)
Feb 04, 2005	11.76	11.88	11.73	11.83	242,005	-0.01(-0.12%)
Feb 03, 2005	11.75	11.85	11.71	11.84	114,382	-0.04(-0.30%)
Feb 02, 2005	11.84	11.90	11.77	11.88	435,977	+0.05(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.